Source Capital, Inc. (SOR)

Historical Prices For Source Capital, Inc. (SOR)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	43.58	43.58	43.23	43.36	7,149	43.36
6/27/2025	43.19	43.30	43.07	43.17	12,946	43.17
6/26/2025	42.95	43.30	42.95	42.99	5,231	42.99
6/25/2025	42.91	43.26	42.75	43.03	4,702	43.03
6/24/2025	42.72	43.19	42.72	42.87	5,721	42.87
6/23/2025	42.55	42.89	42.49	42.70	3,406	42.70
6/20/2025	42.80	42.80	42.52	42.52	2,172	42.52
6/18/2025	42.70	43.28	42.70	42.79	6,493	42.79
6/17/2025	42.42	42.65	42.30	42.36	4,410	42.36
6/16/2025	42.53	42.91	42.53	42.63	14,904	42.42
6/13/2025	43.11	43.11	42.60	42.60	6,627	42.39
6/12/2025	43.01	43.01	42.56	42.64	8,916	42.44
6/11/2025	42.81	42.81	42.62	42.75	11,157	42.54
6/10/2025	42.79	42.95	42.69	42.80	15,885	42.59
6/09/2025	42.50	42.70	42.45	42.65	8,349	42.44
6/06/2025	42.36	42.65	42.36	42.60	15,079	42.39
6/05/2025	43.18	43.18	42.36	42.41	19,089	42.20
6/04/2025	43.18	43.18	42.30	42.70	12,928	42.49
6/03/2025	42.45	42.70	41.93	42.69	17,713	42.48
6/02/2025	42.56	42.70	42.25	42.43	32,760	42.22
5/30/2025	42.85	43.21	42.36	42.56	31,176	42.35
5/29/2025	42.40	42.88	41.93	42.55	11,380	42.34
5/28/2025	42.48	42.48	42.15	42.30	5,458	42.09
5/27/2025	42.40	42.62	42.01	42.48	41,567	42.27
5/23/2025	42.20	42.40	41.97	42.12	6,070	41.91
5/22/2025	42.40	42.40	42.20	42.25	9,633	42.04
5/21/2025	42.03	42.39	41.50	42.21	8,890	42.00
5/20/2025	43.36	43.36	42.00	42.40	10,002	42.19
5/19/2025	42.50	43.01	42.50	42.64	5,043	42.43
5/16/2025	43.24	43.24	42.50	42.58	4,228	42.37
5/15/2025	42.59	43.35	42.50	42.65	6,672	42.44
5/14/2025	42.98	42.98	42.58	42.68	4,785	42.26
5/13/2025	42.20	43.28	42.20	43.08	5,440	42.66
5/12/2025	42.18	42.60	41.98	42.20	10,110	41.79
5/09/2025	41.67	42.52	41.47	41.75	15,253	41.34
5/08/2025	41.75	42.38	41.65	41.65	8,035	41.24
5/07/2025	41.56	42.46	41.25	41.64	6,695	41.23
5/06/2025	42.10	42.58	41.11	41.65	13,308	41.24
5/05/2025	41.57	41.91	41.57	41.69	4,232	41.28
5/02/2025	41.75	42.46	41.72	41.72	1,620	41.31
5/01/2025	41.20	42.59	41.20	41.58	24,536	41.18
4/30/2025	41.22	41.30	40.88	41.14	19,374	40.74
4/29/2025	42.05	42.46	40.77	41.02	17,398	40.62
4/28/2025	41.50	41.72	40.89	41.21	10,599	40.80
4/25/2025	41.94	42.05	41.01	41.32	7,104	40.92
4/24/2025	41.01	41.86	40.91	41.52	3,377	41.12
4/23/2025	41.24	41.97	40.09	41.11	13,735	40.71
4/22/2025	40.24	40.94	40.24	40.61	14,202	40.21
4/21/2025	40.47	40.89	39.82	40.12	37,750	39.73
4/17/2025	39.55	41.09	39.55	41.09	26,264	40.70
4/16/2025	40.45	40.45	39.70	39.70	5,394	39.31
4/15/2025	40.07	40.70	40.07	40.65	3,756	40.05
4/14/2025	40.28	41.52	39.46	40.11	18,013	39.52
4/11/2025	39.88	41.10	39.75	40.14	37,308	39.55
4/10/2025	41.22	42.00	39.40	40.06	14,853	39.47
4/09/2025	39.27	42.07	39.27	42.00	22,151	41.38
4/08/2025	39.64	40.80	39.64	39.78	12,199	39.19
4/07/2025	38.66	39.74	38.66	39.60	14,327	39.01
4/04/2025	40.90	40.90	39.50	39.64	20,773	39.05
4/03/2025	41.00	41.21	40.80	40.90	13,335	40.29
4/02/2025	42.28	42.28	41.12	41.72	11,204	41.10
4/01/2025	41.44	41.93	41.40	41.62	19,824	41.00